Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.308,47 +222,67 (+0,58%) Gold
2.349,20 +6,70 (+0,29%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.608,82 -696,24 (-1,15%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:24PM EDT. Markt geöffnet.
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00040000 | 2024-04-26 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 107 | 390 | 126.56% |
| CZR240503C00040000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 0.22 | 0.21 | 0.24 | -0.48 | -68.57% | 181 | 495 | 56.84% |
| CZR240510C00040000 | 2024-04-26 1:09PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.39 | -0.68 | -66.02% | 11 | 28 | 50.29% |
| CZR240517C00040000 | 2024-04-26 12:00PM EDT | 2024-05-17 | 0.57 | 0.52 | 0.56 | -0.47 | -45.19% | 31 | 355 | 47.95% |
| CZR240524C00040000 | 2024-04-26 12:13PM EDT | 2024-05-24 | 0.70 | 0.68 | 0.72 | -0.64 | -47.76% | 4 | 10 | 46.68% |
| CZR240621C00040000 | 2024-04-26 12:12PM EDT | 2024-06-21 | 1.33 | 1.27 | 1.31 | -0.51 | -27.72% | 1,403 | 1,077 | 45.07% |
| CZR240920C00040000 | 2024-04-26 12:40PM EDT | 2024-09-20 | 2.97 | 2.95 | 3.05 | -0.73 | -19.73% | 41 | 203 | 47.49% |
| CZR250117C00040000 | 2024-04-26 12:43PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.85 | -0.65 | -12.04% | 10 | 409 | 49.85% |
| CZR250620C00040000 | 2024-04-22 10:35AM EDT | 2025-06-20 | 8.10 | 6.65 | 6.80 | 0.00 | - | 33 | 62 | 51.72% |
| CZR260116C00040000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 9.65 | 8.60 | 9.80 | 0.00 | - | 1 | 198 | 55.38% |
| CZR261218C00040000 | 2024-04-26 12:35PM EDT | 2026-12-18 | 11.60 | 11.50 | 12.65 | -2.05 | -15.02% | 20 | 7,382 | 57.46% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00040000 | 2024-04-26 11:24AM EDT | 2024-04-26 | 3.03 | 3.40 | 4.35 | +0.72 | +31.17% | 7 | 141 | 189.84% |
| CZR240503P00040000 | 2024-04-26 11:45AM EDT | 2024-05-03 | 3.60 | 3.60 | 3.70 | +1.00 | +38.46% | 29 | 69 | 54.00% |
| CZR240510P00040000 | 2024-04-23 12:59PM EDT | 2024-05-10 | 2.15 | 3.75 | 3.85 | 0.00 | - | 7 | 44 | 47.85% |
| CZR240517P00040000 | 2024-04-26 11:31AM EDT | 2024-05-17 | 3.88 | 3.80 | 3.95 | +0.63 | +19.38% | 33 | 4,045 | 43.46% |
| CZR240524P00040000 | 2024-04-15 10:05AM EDT | 2024-05-24 | 1.80 | 4.00 | 4.55 | 0.00 | - | 1 | 6 | 55.86% |
| CZR240621P00040000 | 2024-04-26 12:51PM EDT | 2024-06-21 | 4.54 | 4.40 | 4.60 | +0.69 | +17.92% | 8 | 794 | 40.82% |
| CZR240920P00040000 | 2024-04-23 12:54PM EDT | 2024-09-20 | 4.45 | 5.65 | 5.75 | 0.00 | - | 25 | 391 | 38.57% |
| CZR241220P00040000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 6.62 | 6.60 | 6.75 | +1.07 | +19.28% | 1 | 3 | 39.01% |
| CZR250117P00040000 | 2024-04-26 11:09AM EDT | 2025-01-17 | 6.74 | 6.80 | 6.90 | +0.29 | +4.50% | 6 | 2,422 | 38.14% |
| CZR250620P00040000 | 2024-04-12 3:23PM EDT | 2025-06-20 | 7.30 | 8.00 | 8.40 | 0.00 | - | 1 | 408 | 39.99% |
| CZR260116P00040000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 9.00 | 9.10 | 9.40 | 0.00 | - | 1 | 272 | 37.90% |
| CZR261218P00040000 | 2024-04-26 11:01AM EDT | 2026-12-18 | 10.60 | 8.90 | 11.25 | -0.05 | -0.47% | 3 | 91 | 38.49% |
